Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | USD | 8.01 | 8.14 | 7.807 | 8.14 | 8.14 | +0.1 (+1.24%) | 1,010,200 |
3 May 2022 | USD | 7.85 | 8.075 | 7.84 | 8.04 | 8.04 | +0.21 (+2.68%) | 922,400 |
2 May 2022 | USD | 7.83 | 7.9 | 7.72 | 7.83 | 7.83 | +0.02 (+0.26%) | 1,164,000 |
29 Apr 2022 | USD | 8.03 | 8.06 | 7.79 | 7.81 | 7.81 | -0.21 (-2.62%) | 999,800 |
28 Apr 2022 | USD | 7.96 | 8.05 | 7.86 | 8.02 | 8.02 | +0.05 (+0.63%) | 589,800 |
27 Apr 2022 | USD | 8.04 | 8.07 | 7.95 | 7.97 | 7.97 | -0.01 (-0.13%) | 772,700 |
26 Apr 2022 | USD | 8.14 | 8.17 | 7.97 | 7.98 | 7.98 | -0.19 (-2.33%) | 996,000 |
25 Apr 2022 | USD | 8.15 | 8.175 | 7.99 | 8.17 | 8.17 | -0.01 (-0.12%) | 859,900 |
22 Apr 2022 | USD | 8.32 | 8.34 | 8.16 | 8.18 | 8.18 | -0.14 (-1.68%) | 577,000 |
21 Apr 2022 | USD | 8.45 | 8.494 | 8.29 | 8.32 | 8.32 | -0.08 (-0.95%) | 610,200 |
20 Apr 2022 | USD | 8.23 | 8.46 | 8.23 | 8.4 | 8.4 | +0.17 (+2.07%) | 596,800 |
19 Apr 2022 | USD | 8.4 | 8.45 | 8.215 | 8.23 | 8.23 | -0.18 (-2.14%) | 1,189,500 |
18 Apr 2022 | USD | 8.5 | 8.55 | 8.39 | 8.41 | 8.41 | -0.11 (-1.29%) | 545,200 |
14 Apr 2022 | USD | 8.43 | 8.55 | 8.41 | 8.52 | 8.52 | +0.09 (+1.07%) | 613,100 |
13 Apr 2022 | USD | 8.31 | 8.45 | 8.31 | 8.43 | 8.43 | +0.09 (+1.08%) | 553,200 |
12 Apr 2022 | USD | 8.38 | 8.45 | 8.295 | 8.34 | 8.34 | -0.01 (-0.12%) | 644,000 |
11 Apr 2022 | USD | 8.35 | 8.47 | 8.33 | 8.35 | 8.35 | 0.0 (0.0%) | 698,700 |
8 Apr 2022 | USD | 8.34 | 8.445 | 8.29 | 8.35 | 8.35 | +0.01 (+0.12%) | 912,900 |
7 Apr 2022 | USD | 8.5 | 8.55 | 8.29 | 8.34 | 8.34 | -0.12 (-1.42%) | 936,700 |
6 Apr 2022 | USD | 8.53 | 8.56 | 8.42 | 8.46 | 8.46 | -0.08 (-0.94%) | 699,400 |
5 Apr 2022 | USD | 8.69 | 8.76 | 8.525 | 8.54 | 8.54 | -0.14 (-1.61%) | 445,300 |
4 Apr 2022 | USD | 8.78 | 8.78 | 8.515 | 8.68 | 8.68 | -0.05 (-0.57%) | 754,100 |
1 Apr 2022 | USD | 8.72 | 8.775 | 8.615 | 8.73 | 8.73 | +0.08 (+0.92%) | 751,600 |
31 Mar 2022 | USD | 8.68 | 8.72 | 8.62 | 8.65 | 8.65 | +0.02 (+0.23%) | 876,600 |
30 Mar 2022 | USD | 8.84 | 8.84 | 8.59 | 8.63 | 8.63 | -0.27 (-3.03%) | 799,100 |
29 Mar 2022 | USD | 8.67 | 8.91 | 8.66 | 8.9 | 8.9 | +0.31 (+3.61%) | 1,049,600 |
28 Mar 2022 | USD | 8.68 | 8.69 | 8.55 | 8.59 | 8.59 | -0.05 (-0.58%) | 870,800 |
25 Mar 2022 | USD | 8.49 | 8.65 | 8.463 | 8.64 | 8.64 | +0.17 (+2.01%) | 782,700 |
24 Mar 2022 | USD | 8.45 | 8.485 | 8.36 | 8.47 | 8.47 | +0.07 (+0.83%) | 501,200 |
23 Mar 2022 | USD | 8.42 | 8.5 | 8.345 | 8.4 | 8.4 | -0.03 (-0.36%) | 769,500 |